16,960€
-0,24%
Echtzeit-Aktienkurs AFRY AB B FRIA
Bid:
Ask:
Aktienkurse zur AFRY AB B FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,00 | 17,06 | 16,81 | 16,97 | -0,18% | - |
| 27.02.2025 | 17,35 | 17,38 | 16,98 | 17,00 | -1,96% | - |
| 26.02.2025 | 17,33 | 17,56 | 17,30 | 17,34 | 0,26% | - |
| 25.02.2025 | 17,51 | 17,52 | 17,29 | 17,30 | -0,97% | - |
| 24.02.2025 | 17,78 | 17,79 | 17,42 | 17,47 | -1,05% | - |
| 21.02.2025 | 17,84 | 17,91 | 17,57 | 17,65 | -1,07% | - |
| 20.02.2025 | 17,74 | 18,03 | 17,73 | 17,84 | 0,56% | - |
| 19.02.2025 | 17,73 | 17,87 | 17,50 | 17,74 | 0,08% | - |
| 18.02.2025 | 17,76 | 17,78 | 17,55 | 17,73 | -0,20% | - |
| 17.02.2025 | 17,92 | 17,97 | 17,66 | 17,76 | -1,00% | 6,00 |
| 14.02.2025 | 17,52 | 17,94 | 17,51 | 17,94 | 2,37% | - |
| 13.02.2025 | 17,50 | 17,64 | 17,40 | 17,53 | 0,14% | - |
| 12.02.2025 | 17,80 | 17,81 | 17,44 | 17,50 | -1,69% | - |
| 11.02.2025 | 17,68 | 17,99 | 17,67 | 17,80 | 0,71% | - |
| 10.02.2025 | 17,53 | 18,16 | 17,53 | 17,68 | 0,86% | - |
| 07.02.2025 | 15,95 | 17,60 | 15,76 | 17,53 | 9,84% | 310,00 |
| 06.02.2025 | 15,53 | 16,00 | 15,52 | 15,96 | 2,84% | - |
| 05.02.2025 | 15,33 | 15,53 | 15,24 | 15,52 | 1,04% | - |
| 04.02.2025 | 15,30 | 15,37 | 15,12 | 15,36 | 0,36% | - |
| 03.02.2025 | 15,25 | 15,38 | 14,93 | 15,30 | -0,68% | - |
| 31.01.2025 | 15,45 | 15,54 | 15,38 | 15,41 | -0,29% | - |
| 30.01.2025 | 15,30 | 15,82 | 15,29 | 15,45 | 1,01% | - |
| 29.01.2025 | 15,29 | 15,49 | 15,26 | 15,30 | 0,20% | - |
| 28.01.2025 | 15,27 | 15,37 | 15,10 | 15,27 | -0,10% | - |
| 27.01.2025 | 15,09 | 15,38 | 14,84 | 15,28 | 1,26% | - |
| 24.01.2025 | 15,16 | 15,46 | 15,07 | 15,09 | -0,36% | - |
| 23.01.2025 | 14,69 | 15,16 | 14,67 | 15,15 | 3,10% | - |
| 22.01.2025 | 14,68 | 15,05 | 14,68 | 14,69 | 0,07% | - |
| 21.01.2025 | 14,52 | 14,68 | 14,47 | 14,68 | 1,10% | - |
| 20.01.2025 | 14,37 | 14,56 | 14,21 | 14,52 | 0,97% | - |
| 17.01.2025 | 14,33 | 14,53 | 14,32 | 14,38 | 0,38% | - |
| 16.01.2025 | 14,19 | 14,34 | 14,11 | 14,33 | 0,81% | - |
| 15.01.2025 | 13,79 | 14,25 | 13,79 | 14,21 | 3,05% | - |
| 14.01.2025 | 13,23 | 13,90 | 13,23 | 13,79 | 4,27% | - |
| 13.01.2025 | 13,59 | 13,59 | 13,20 | 13,23 | -2,61% | - |
| 10.01.2025 | 13,42 | 13,70 | 13,40 | 13,58 | 1,19% | - |
| 09.01.2025 | 13,34 | 13,45 | 13,27 | 13,42 | 0,64% | - |
| 08.01.2025 | 13,54 | 13,56 | 13,25 | 13,34 | -1,51% | - |
| 07.01.2025 | 13,64 | 13,79 | 13,45 | 13,54 | -0,73% | - |
| 06.01.2025 | 13,56 | 13,73 | 13,53 | 13,64 | 0,59% | - |
| 03.01.2025 | 13,62 | 13,66 | 13,52 | 13,56 | -0,44% | - |
| 02.01.2025 | 13,47 | 13,68 | 13,42 | 13,62 | 1,15% | - |
| 30.12.2024 | 13,35 | 13,54 | 13,31 | 13,47 | 0,90% | - |
| 27.12.2024 | 13,30 | 13,44 | 13,26 | 13,35 | 0,38% | - |
| 23.12.2024 | 13,26 | 13,32 | 13,15 | 13,30 | 0,42% | - |
| 20.12.2024 | 13,37 | 13,44 | 13,13 | 13,24 | -1,23% | - |
| 19.12.2024 | 13,63 | 13,81 | 13,17 | 13,41 | -1,72% | - |
| 18.12.2024 | 13,57 | 13,82 | 13,56 | 13,64 | 0,59% | - |
| 17.12.2024 | 13,96 | 13,97 | 13,56 | 13,56 | -2,87% | - |
| 16.12.2024 | 13,83 | 13,99 | 13,63 | 13,96 | 0,90% | - |
| 13.12.2024 | 14,00 | 14,14 | 13,81 | 13,84 | -1,14% | - |
| 12.12.2024 | 13,99 | 14,13 | 13,86 | 14,00 | 0,07% | - |
| 11.12.2024 | 13,79 | 14,14 | 13,72 | 13,99 | 1,45% | - |
| 10.12.2024 | 13,72 | 13,93 | 13,63 | 13,79 | 0,44% | - |
| 09.12.2024 | 13,44 | 13,98 | 13,43 | 13,73 | 2,16% | - |
| 06.12.2024 | 13,43 | 13,64 | 13,42 | 13,44 | 0,04% | - |
| 05.12.2024 | 13,63 | 13,65 | 13,32 | 13,43 | -1,43% | - |
| 04.12.2024 | 13,22 | 13,69 | 13,20 | 13,63 | 2,99% | - |
| 03.12.2024 | 13,26 | 13,36 | 13,21 | 13,23 | -0,19% | - |
| 02.12.2024 | 13,07 | 13,35 | 13,05 | 13,26 | 1,22% | - |
| 29.11.2024 | 13,07 | 13,11 | 12,92 | 13,10 | 0,23% | - |
| 28.11.2024 | 12,91 | 13,14 | 12,91 | 13,07 | 1,24% | - |
| 27.11.2024 | 13,14 | 13,18 | 12,82 | 12,91 | -1,75% | - |
| 26.11.2024 | 13,21 | 13,22 | 13,02 | 13,14 | -0,76% | - |
| 25.11.2024 | 13,32 | 13,32 | 13,12 | 13,24 | -0,49% | - |
| 22.11.2024 | 13,02 | 13,30 | 13,00 | 13,30 | 2,15% | - |
| 21.11.2024 | 12,92 | 13,08 | 12,87 | 13,02 | 0,77% | - |
| 20.11.2024 | 13,17 | 13,30 | 12,88 | 12,92 | -1,71% | - |
| 19.11.2024 | 13,47 | 13,51 | 12,90 | 13,15 | -2,38% | - |
| 18.11.2024 | 13,62 | 13,70 | 13,44 | 13,47 | -1,14% | - |
| 15.11.2024 | 14,03 | 14,03 | 13,56 | 13,62 | -2,89% | - |
| 14.11.2024 | 13,87 | 14,05 | 13,83 | 14,03 | 1,15% | - |
| 13.11.2024 | 14,03 | 14,12 | 13,80 | 13,87 | -1,25% | 125,00 |
| 12.11.2024 | 14,48 | 14,52 | 14,02 | 14,04 | -3,37% | - |
| 11.11.2024 | 14,19 | 14,55 | 14,16 | 14,53 | 2,58% | - |
| 08.11.2024 | 14,10 | 14,19 | 14,04 | 14,17 | 0,43% | - |
| 07.11.2024 | 13,63 | 14,17 | 13,62 | 14,11 | 3,37% | - |
| 06.11.2024 | 13,45 | 13,88 | 13,43 | 13,65 | 0,96% | - |
| 05.11.2024 | 13,75 | 13,77 | 13,47 | 13,52 | -1,71% | - |
| 04.11.2024 | 13,61 | 13,89 | 13,60 | 13,75 | 1,14% | - |
| 01.11.2024 | 13,78 | 13,89 | 13,59 | 13,60 | -1,38% | - |
| 31.10.2024 | 13,70 | 13,83 | 13,59 | 13,79 | 0,51% | - |
| 30.10.2024 | 13,82 | 14,07 | 13,71 | 13,72 | -0,65% | - |
| 29.10.2024 | 14,62 | 14,63 | 13,78 | 13,81 | -5,54% | - |
| 28.10.2024 | 13,71 | 14,78 | 13,71 | 14,62 | 6,80% | - |
| 25.10.2024 | 15,47 | 15,48 | 13,59 | 13,69 | -11,74% | 55,00 |
| 24.10.2024 | 15,49 | 15,75 | 15,49 | 15,51 | 0,10% | - |
| 23.10.2024 | 15,58 | 15,67 | 15,39 | 15,49 | -0,45% | - |
| 22.10.2024 | 15,57 | 15,61 | 15,14 | 15,56 | -0,13% | - |
| 21.10.2024 | 15,65 | 15,88 | 15,50 | 15,58 | -0,42% | - |
| 18.10.2024 | 15,72 | 15,85 | 15,62 | 15,65 | -0,51% | - |
| 17.10.2024 | 15,44 | 15,83 | 15,41 | 15,73 | 1,75% | - |
| 16.10.2024 | 15,78 | 15,80 | 15,45 | 15,46 | -2,12% | - |
| 15.10.2024 | 15,89 | 15,90 | 15,66 | 15,79 | -0,50% | - |
| 14.10.2024 | 15,80 | 15,89 | 15,58 | 15,87 | 0,38% | - |
| 11.10.2024 | 15,60 | 15,87 | 15,58 | 15,81 | 1,38% | - |
| 10.10.2024 | 15,76 | 15,78 | 15,44 | 15,60 | -1,02% | - |
| 09.10.2024 | 15,62 | 15,77 | 15,53 | 15,76 | 0,96% | - |
| 08.10.2024 | 15,98 | 16,05 | 15,55 | 15,61 | -2,53% | - |
| 07.10.2024 | 16,02 | 16,11 | 15,85 | 16,01 | -0,06% | - |